Long Yuan Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.990 | 5.060 | 4.960 | 5.020 | 5.020 | 18,623,389 |
| 2023-05-04 | 4.910 | 4.990 | 4.890 | 4.960 | 4.960 | 14,953,242 |
| 2023-04-28 | 4.750 | 4.980 | 4.750 | 4.980 | 4.980 | 21,330,768 |
| 2023-04-27 | 4.620 | 4.830 | 4.600 | 4.780 | 4.780 | 29,314,426 |
| 2023-04-26 | 4.800 | 4.800 | 4.630 | 4.650 | 4.650 | 38,093,713 |
| 2023-04-25 | 5.000 | 5.050 | 4.820 | 4.940 | 4.940 | 26,590,028 |
| 2023-04-24 | 5.130 | 5.130 | 5.010 | 5.050 | 5.050 | 16,804,015 |
| 2023-04-21 | 5.210 | 5.210 | 5.080 | 5.090 | 5.090 | 16,705,454 |
| 2023-04-20 | 5.120 | 5.230 | 5.070 | 5.210 | 5.210 | 20,366,127 |
| 2023-04-19 | 5.190 | 5.200 | 5.090 | 5.130 | 5.130 | 14,624,972 |
| 2023-04-18 | 5.230 | 5.230 | 5.170 | 5.190 | 5.190 | 15,605,717 |
| 2023-04-17 | 5.180 | 5.260 | 5.140 | 5.230 | 5.230 | 24,821,044 |
| 2023-04-14 | 5.040 | 5.200 | 5.030 | 5.180 | 5.180 | 35,396,644 |
| 2023-04-13 | 4.970 | 5.080 | 4.950 | 5.070 | 5.070 | 25,159,291 |
| 2023-04-12 | 4.950 | 5.000 | 4.950 | 4.980 | 4.980 | 12,349,053 |
| 2023-04-11 | 4.980 | 5.000 | 4.910 | 4.960 | 4.960 | 20,695,540 |
| 2023-04-10 | 5.010 | 5.060 | 4.970 | 4.970 | 4.970 | 15,417,099 |
| 2023-04-07 | 5.030 | 5.050 | 5.010 | 5.020 | 5.020 | 9,255,700 |
| 2023-04-06 | 5.060 | 5.060 | 4.980 | 5.010 | 5.010 | 11,767,607 |
| 2023-04-04 | 5.100 | 5.140 | 5.040 | 5.060 | 5.060 | 18,252,324 |
| 2023-04-03 | 4.940 | 5.100 | 4.920 | 5.080 | 5.080 | 29,475,289 |
| 2023-03-31 | 4.890 | 4.950 | 4.880 | 4.940 | 4.940 | 17,799,028 |
| 2023-03-30 | 4.940 | 4.970 | 4.890 | 4.920 | 4.920 | 20,383,520 |
| 2023-03-29 | 5.030 | 5.080 | 4.930 | 4.930 | 4.930 | 16,397,546 |
| 2023-03-28 | 5.120 | 5.130 | 5.010 | 5.020 | 5.020 | 17,266,958 |
| 2023-03-27 | 5.150 | 5.160 | 5.040 | 5.090 | 5.090 | 20,266,969 |
| 2023-03-24 | 5.210 | 5.210 | 5.120 | 5.140 | 5.140 | 14,919,329 |
| 2023-03-23 | 5.240 | 5.240 | 5.160 | 5.190 | 5.190 | 16,147,338 |
| 2023-03-22 | 5.220 | 5.310 | 5.190 | 5.240 | 5.240 | 20,512,491 |
| 2023-03-21 | 5.290 | 5.320 | 5.200 | 5.230 | 5.230 | 22,425,139 |
| 2023-03-20 | 5.380 | 5.460 | 5.300 | 5.310 | 5.310 | 16,299,322 |
| 2023-03-17 | 5.370 | 5.450 | 5.330 | 5.380 | 5.380 | 14,750,822 |
| 2023-03-16 | 5.410 | 5.470 | 5.300 | 5.340 | 5.340 | 26,831,537 |
| 2023-03-15 | 5.230 | 5.460 | 5.200 | 5.440 | 5.440 | 26,490,340 |
| 2023-03-14 | 5.300 | 5.330 | 5.120 | 5.190 | 5.190 | 19,319,212 |
| 2023-03-13 | 5.440 | 5.440 | 5.240 | 5.320 | 5.320 | 22,728,400 |
| 2023-03-10 | 5.490 | 5.510 | 5.380 | 5.400 | 5.400 | 19,140,495 |
| 2023-03-09 | 5.540 | 5.540 | 5.490 | 5.510 | 5.510 | 8,752,468 |
| 2023-03-08 | 5.510 | 5.550 | 5.460 | 5.520 | 5.520 | 13,862,626 |
| 2023-03-07 | 5.570 | 5.620 | 5.500 | 5.520 | 5.520 | 23,355,011 |
| 2023-03-06 | 5.640 | 5.650 | 5.550 | 5.560 | 5.560 | 17,644,800 |
| 2023-03-03 | 5.550 | 5.640 | 5.530 | 5.620 | 5.620 | 22,672,340 |
| 2023-03-02 | 5.550 | 5.600 | 5.520 | 5.540 | 5.540 | 17,398,134 |
| 2023-03-01 | 5.510 | 5.550 | 5.490 | 5.540 | 5.540 | 13,370,048 |
| 2023-02-28 | 5.480 | 5.520 | 5.430 | 5.520 | 5.520 | 12,339,468 |
| 2023-02-27 | 5.520 | 5.540 | 5.450 | 5.460 | 5.460 | 12,146,900 |
| 2023-02-24 | 5.590 | 5.600 | 5.500 | 5.530 | 5.530 | 14,897,414 |
| 2023-02-23 | 5.600 | 5.620 | 5.540 | 5.570 | 5.570 | 11,781,948 |
| 2023-02-22 | 5.630 | 5.640 | 5.570 | 5.590 | 5.590 | 9,537,786 |
| 2023-02-21 | 5.580 | 5.650 | 5.560 | 5.640 | 5.640 | 17,129,323 |
| 2023-02-20 | 5.470 | 5.570 | 5.450 | 5.570 | 5.570 | 14,639,834 |
| 2023-02-17 | 5.510 | 5.560 | 5.460 | 5.460 | 5.460 | 19,341,702 |
| 2023-02-16 | 5.660 | 5.700 | 5.470 | 5.510 | 5.510 | 26,334,945 |
| 2023-02-15 | 5.740 | 5.740 | 5.650 | 5.650 | 5.650 | 14,831,992 |
| 2023-02-14 | 5.740 | 5.770 | 5.680 | 5.730 | 5.730 | 14,682,388 |
| 2023-02-13 | 5.670 | 5.760 | 5.650 | 5.750 | 5.750 | 19,226,141 |
| 2023-02-10 | 5.660 | 5.710 | 5.620 | 5.670 | 5.670 | 15,464,560 |
| 2023-02-09 | 5.690 | 5.690 | 5.630 | 5.680 | 5.680 | 19,297,300 |
| 2023-02-08 | 5.800 | 5.800 | 5.670 | 5.680 | 5.680 | 14,784,000 |
| 2023-02-07 | 5.740 | 5.790 | 5.700 | 5.780 | 5.780 | 16,660,436 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-01 | 0.0420 CNY |
| 2021-07-08 | 0.0500 CNY |
| 2020-07-15 | 0.0720 CNY |
| 2019-07-18 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.